Weather |  Futures Markets |  Charts |  Quotes |  Options |  Portfolio |  Headline News |  Markets Page |  Market News |  Dairy News 
     
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Dec 25 @C5Z 429'6 429'6 431'2 426'6 427'4 -2'2 10:36A Nov 20
CORN  Mar 26 @C6H 441'4 442'0 443'2 438'0 438'2 -3'2 10:36A Nov 20
CORN  May 26 @C6K 449'0 449'2 450'2 445'0 445'4 -3'4 10:37A Nov 20
CORN  Jul 26 @C6N 454'6 455'2 456'0 450'4 451'4 -3'2 10:37A Nov 20
CORN  Sep 26 @C6U 451'2 451'2 451'6 447'0 448'0 -3'2 10:37A Nov 20
SOYBEANS  Jan 26 @S6F 1136'2 1135'4 1142'6 1128'0 1131'0 -5'2 10:37A Nov 20
SOYBEANS  Mar 26 @S6H 1144'4 1143'6 1151'0 1137'4 1140'2 -4'2 10:37A Nov 20
SOYBEANS  May 26 @S6K 1152'4 1151'2 1158'2 1146'2 1148'6 -3'6 10:37A Nov 20
SOYBEANS  Jul 26 @S6N 1158'2 1156'6 1164'0 1152'0 1154'4 -3'6 10:37A Nov 20
SOYBEANS  Aug 26 @S6Q 1147'0 1146'0 1151'4 1141'0 1143'0 -4'0 10:33A Nov 20
WHEAT  Dec 25 @W5Z 536'6 537'0 543'2 530'0 531'2 -5'4 10:37A Nov 20
WHEAT  Mar 26 @W6H 549'4 549'2 555'2 542'4 543'4 -6'0 10:36A Nov 20
WHEAT  May 26 @W6K 558'4 558'4 563'2 551'4 552'2 -6'2 10:37A Nov 20
WHEAT  Jul 26 @W6N 567'0 567'0 571'4 559'6 560'6 -6'2 10:35A Nov 20
KC HRW WHEAT  Dec 25 @KW5Z 515'4 517'0 520'0 508'0 508'2 -7'2 10:36A Nov 20
KC HRW WHEAT  Mar 26 @KW6H 531'6 532'4 536'2 525'0 525'4 -6'2 10:37A Nov 20
KC HRW WHEAT  May 26 @KW6K 544'2 544'6 549'0 537'4 537'6 -6'4 10:35A Nov 20
KC HRW WHEAT  Jul 26 @KW6N 557'2 557'4 560'6 550'0 550'6 -6'4 10:35A Nov 20
FEEDER CATTLE  Nov 25 @GF5X 341.850 340.925 341.000 339.950 340.275 - 1.575 10:36A Nov 20
FEEDER CATTLE  Jan 26 @GF6F 321.450 322.650 323.425 314.750 316.850 - 4.600 10:37A Nov 20
FEEDER CATTLE  Mar 26 @GF6H 313.400 314.525 315.525 307.275 308.975 - 4.425 10:37A Nov 20
LIVE CATTLE  Dec 25 @LE5Z 216.300 217.000 217.625 212.875 214.150 - 2.150 10:37A Nov 20
LIVE CATTLE  Feb 26 @LE6G 217.250 217.800 218.800 213.775 215.300 - 1.950 10:37A Nov 20
LIVE CATTLE  Apr 26 @LE6J 217.800 218.250 219.325 214.350 215.825 - 1.975 10:37A Nov 20
LEAN HOGS  Dec 25 @HE5Z 78.850 78.550 79.525 78.400 79.150 0.300 10:36A Nov 20
LEAN HOGS  Feb 26 @HE6G 79.025 78.800 80.225 78.300 79.750 0.725 10:37A Nov 20
LEAN HOGS  Apr 26 @HE6J 83.075 82.900 84.125 82.450 83.800 0.725 10:37A Nov 20
MILK CLASS III  Nov 25 @DA5X 17.21 17.22 17.22 17.19 17.21 10:30A Nov 20
MILK CLASS III  Dec 25 @DA5Z 16.63 16.50 16.50 16.29 16.42 -0.21 10:36A Nov 20
MILK CLASS III  Jan 26 @DA6F 15.69 15.66 15.66 15.44 15.53 -0.16 10:36A Nov 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  427'4
Change:  -2'2
Bid:  427'4
Ask:  427'6
Today's High:  431'2
Today's Low:  426'6
Volume:  198,902
Open:  429'6
Settle:  429'6
Prev:  429'6
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
10:36:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@C5Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.